(Login BolsaPT & Canal Forex) |
|
MOTA-ENGIL SGPS - [Ticker: EGL.LS] | | Última Trade | 3,598 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,150 (+4,350%) | Capitalização Bolsista | 0 | Bid / Ask | 1,694 x 3.300.000 - 1,720 x 110.600 | EPS | 0,00 | Abertura | 3,480 | PER | 0,00% | Máximo | 3,598 | Pagamento Dividendo | | Mínimo | 3,468 | Data Ex-Dividendo | | Fecho Anterior | 3,448 | Yield | | Volume | 1.027.782 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para EGL.LS de 2000-01-01 a 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-07-06 | 00:00:00 | 2,17 | 2,18 | 2,17 | 2,17 | 110 | 2000-07-07 | 00:00:00 | 2,17 | 2,18 | 2,17 | 2,18 | 57 | 2000-07-10 | 00:00:00 | 2,19 | 2,19 | 2,18 | 2,18 | 117 | 2000-07-11 | 00:00:00 | 2,18 | 2,18 | 2,18 | 2,18 | 65 | 2000-07-13 | 00:00:00 | 2,10 | 2,18 | 2,09 | 2,09 | 86 | 2000-07-14 | 00:00:00 | 2,07 | 2,07 | 2,06 | 2,06 | 739 | 2000-07-17 | 00:00:00 | 2,06 | 2,06 | 2,06 | 2,06 | 2 | 2000-07-18 | 00:00:00 | 2,06 | 2,10 | 2,06 | 2,07 | 127 | 2000-07-19 | 00:00:00 | 2,10 | 2,11 | 2,07 | 2,07 | 28 | 2000-07-20 | 00:00:00 | 2,08 | 2,08 | 2,08 | 2,08 | 5 | 2000-07-21 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,13 | 38 | 2000-07-24 | 00:00:00 | 2,14 | 2,14 | 2,14 | 2,14 | 5 | 2000-07-25 | 00:00:00 | 2,15 | 2,18 | 2,15 | 2,18 | 32 | 2000-07-26 | 00:00:00 | 2,14 | 2,14 | 2,14 | 2,14 | 444 | 2000-07-28 | 00:00:00 | 2,17 | 2,17 | 2,16 | 2,16 | 22 | 2000-07-31 | 00:00:00 | 2,14 | 2,24 | 2,14 | 2,17 | 429 | 2000-08-01 | 00:00:00 | 2,16 | 2,17 | 2,16 | 2,17 | 20 | 2000-08-03 | 00:00:00 | 2,14 | 2,14 | 2,14 | 2,14 | 5 | 2000-08-04 | 00:00:00 | 2,14 | 2,14 | 2,13 | 2,13 | 61 | 2000-08-09 | 00:00:00 | 2,18 | 2,18 | 2,10 | 2,10 | 63 | 2000-08-11 | 00:00:00 | 2,12 | 2,12 | 2,12 | 2,12 | 110 | 2000-08-21 | 00:00:00 | 2,06 | 2,06 | 2,06 | 2,06 | 5 | 2000-08-23 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 10 | 2000-08-30 | 00:00:00 | 2,02 | 2,10 | 2,01 | 2,01 | 34 | 2000-08-31 | 00:00:00 | 2,02 | 2,02 | 2,02 | 2,02 | 5 | 2000-09-01 | 00:00:00 | 2,02 | 2,08 | 2,02 | 2,08 | 6 | 2000-09-05 | 00:00:00 | 2,02 | 2,02 | 2,02 | 2,02 | 5 | 2000-09-06 | 00:00:00 | 2,00 | 2,02 | 2,00 | 2,01 | 30 | 2000-09-07 | 00:00:00 | 2,02 | 2,02 | 2,01 | 2,01 | 15 | 2000-09-08 | 00:00:00 | 2,01 | 2,01 | 2,01 | 2,01 | 1 | 2000-09-11 | 00:00:00 | 1,95 | 2,07 | 1,95 | 2,00 | 5 | 2000-09-12 | 00:00:00 | 1,96 | 1,97 | 1,95 | 1,97 | 372 | 2000-09-13 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 5 | 2000-09-18 | 00:00:00 | 2,00 | 2,00 | 1,94 | 1,94 | 40 | 2000-09-19 | 00:00:00 | 1,94 | 1,94 | 1,94 | 1,94 | 10 | 2000-09-20 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 17 | 2000-09-21 | 00:00:00 | 1,92 | 1,92 | 1,91 | 1,91 | 16 | 2000-09-22 | 00:00:00 | 1,95 | 2,06 | 1,95 | 2,06 | 10 | 2000-09-25 | 00:00:00 | 2,04 | 2,04 | 2,04 | 2,04 | 2 | 2000-09-26 | 00:00:00 | 2,05 | 2,05 | 1,97 | 1,99 | 32 | 2000-09-29 | 00:00:00 | 1,97 | 1,97 | 1,95 | 1,95 | 15 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|